LUV - Southwest Airlines Co.

NYSE - Nasdaq Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jun 21, 201851.9353.1851.8353.1453.144,793,663
Jun 20, 201851.9952.0351.5352.0052.006,835,200
Jun 19, 201852.0352.0951.1751.7151.714,658,900
Jun 18, 201851.8352.5151.3852.3752.375,543,400
Jun 15, 201851.6352.4351.3752.1852.188,637,100
Jun 14, 201851.6052.0751.4051.9451.945,683,900
Jun 13, 201851.2051.8851.1551.3551.356,253,200
Jun 12, 201851.0551.1750.5850.9750.978,126,800
Jun 11, 201850.9651.9750.7150.9850.989,813,600
Jun 08, 201850.5450.8250.2350.4850.484,939,500
Jun 07, 201850.7550.9650.3450.6450.645,601,800
Jun 06, 201850.3550.8349.9350.7550.757,321,700
Jun 05, 201851.1951.4050.4150.9050.904,620,100
Jun 05, 20180.16 Dividend
Jun 04, 201851.1352.0851.0051.6551.495,286,900
Jun 01, 201851.2051.5450.6350.9650.805,481,100
May 31, 201851.3451.8050.9251.0850.927,054,100
May 30, 201851.7551.8450.9351.3351.175,442,200
May 29, 201852.6252.8051.2151.4951.336,885,000
May 25, 201851.4053.4551.3652.8652.709,292,300
May 24, 201850.4151.5250.2151.2151.057,587,300
May 23, 201850.8350.8750.2050.3250.167,532,500
May 22, 201852.5152.6750.6850.8550.699,569,000
May 21, 201852.4552.8452.1452.2252.067,237,000
May 18, 201852.3653.0252.1252.1952.036,950,400
May 17, 201853.0953.6152.3852.4752.316,222,700
May 16, 201851.7553.3751.5953.0152.855,834,700
May 15, 201851.9852.0951.4451.7051.545,241,200
May 14, 201852.5152.7452.0752.2052.047,076,300
May 11, 201852.2052.6851.9252.4652.304,890,500
May 10, 201851.3052.1951.2651.9451.786,779,700
May 09, 201852.1252.4051.4351.5651.404,222,300
May 08, 201852.1753.0751.9552.3352.176,272,400
May 07, 201852.8052.9451.9552.0051.845,045,500
May 04, 201852.0053.1051.9152.7852.624,067,800
May 03, 201852.1552.5451.5852.2452.084,330,800
May 02, 201852.9853.4052.1952.2152.056,346,400
May 01, 201852.8053.2152.1552.9452.784,016,100
Apr 30, 201853.6253.7852.7152.8352.678,023,200
Apr 27, 201853.1453.8752.7353.5353.364,891,400
Apr 26, 201852.1953.7951.0053.3053.139,809,800
Apr 25, 201853.8554.1452.8353.8353.665,132,400
Apr 24, 201855.3255.3853.4353.8853.713,820,000
Apr 23, 201854.8455.5454.6154.9854.814,465,500
Apr 20, 201854.8555.2154.3454.7754.605,031,700
Apr 19, 201855.6555.7054.4254.8054.634,391,500
Apr 18, 201854.5056.5254.3855.8255.656,559,900
Apr 17, 201855.3555.4953.2154.2754.108,060,000
Apr 16, 201855.3055.7554.5654.8954.725,175,700
Apr 13, 201855.1255.9954.5255.0754.904,761,200
Apr 12, 201854.0955.9453.7854.9454.775,686,700
Apr 11, 201853.8554.3453.5053.5053.333,599,600
Apr 10, 201855.5055.5853.6054.1353.965,868,600
Apr 09, 201855.6355.8254.7554.8554.685,856,800
Apr 06, 201856.4356.6754.8555.2955.125,301,900
Apr 05, 201856.7657.1856.2756.8656.683,689,900
Apr 04, 201855.0656.4954.8556.3656.193,641,700
Apr 03, 201854.9456.0454.4655.9755.804,294,000
Apr 02, 201857.1957.1953.7954.3454.175,337,000
Mar 29, 201856.3957.5956.3157.2857.103,087,500
Mar 28, 201856.7156.9255.8756.2556.084,703,100
Mar 27, 201857.8457.9556.2856.6956.514,424,500
Mar 26, 201857.5057.8656.9057.5957.415,506,600
Mar 23, 201856.8557.9756.3556.7256.546,880,300
Mar 22, 201857.5158.2756.9857.0056.827,117,500
Mar 21, 201858.0558.4056.6657.7857.6013,634,600
Mar 20, 201860.7360.9960.5060.6960.502,797,100
Mar 19, 201860.6761.2460.1860.6060.414,453,000
Mar 16, 201860.2761.3860.2060.9060.715,406,400
Mar 15, 201859.6960.2759.2159.9459.753,915,300
Mar 14, 201860.3760.8359.3359.6259.444,682,200
Mar 13, 201860.0560.7659.7860.3360.145,235,600
Mar 12, 201859.8859.9259.4059.7659.574,605,600
Mar 09, 201858.9159.7058.6759.7059.524,201,100
Mar 08, 201857.7458.9057.7158.3758.196,476,500
Mar 07, 201857.6758.0257.4857.5757.393,981,200
Mar 06, 201858.4758.6457.9358.2558.072,931,000
Mar 06, 20180.125 Dividend
Mar 05, 201857.6858.7257.1958.3858.075,096,700
Mar 02, 201857.4958.1357.0357.8157.513,806,200
Mar 01, 201857.7858.7657.4958.0157.715,400,800
Feb 28, 201858.6658.8357.8357.8457.544,825,200
Feb 27, 201859.6059.7258.4758.4858.173,606,300
Feb 26, 201858.7559.8458.6559.5059.195,293,700
Feb 23, 201857.8058.0357.4757.9957.693,310,000
Feb 22, 201858.4158.6957.2057.3257.024,038,200
Feb 21, 201857.8259.2957.6658.0357.733,448,200
Feb 20, 201858.0858.4957.5057.7357.433,563,100
Feb 16, 201858.4158.8858.2158.2757.973,838,700
Feb 15, 201858.2158.4657.4758.1857.883,283,800
Feb 14, 201856.9458.3856.8557.7357.434,278,800
Feb 13, 201856.5557.2556.1657.1656.863,943,400
Feb 12, 201856.1457.2855.7156.8156.514,427,100
Feb 09, 201856.5556.7954.0155.5055.216,653,200
Feb 08, 201857.8857.9355.6055.6355.348,789,300
Feb 07, 201858.0559.0457.8957.8957.594,473,200
Feb 06, 201855.8458.4355.5558.1457.846,963,900
Feb 05, 201858.0258.7456.1156.9956.697,969,600
Feb 02, 201859.9560.2658.6658.7158.404,480,200
Feb 01, 201860.5161.1260.0560.3159.994,351,200
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...